Price Data Selection & Download
Steel Strips Infrastructures Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2858 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see STLSTRINF stock price BSE.
Share Price All Time High
₹62.50
January 12, 2022
BSE Exchange
Share Price All Time Low
₹2.13
April 25, 2013
BSE Exchange
Highest Volume Trading Day
261,365
December 12, 2022 • ₹32.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
STLSTRINF daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹21.64 | ₹21.64 | ₹20.00 | ₹20.08 | 113 |
| 2026-05-20 | ₹19.40 | ₹21.50 | ₹19.40 | ₹20.67 | 259 |
| 2026-05-19 | ₹21.99 | ₹21.99 | ₹19.75 | ₹20.63 | 642 |
| 2026-05-18 | ₹19.70 | ₹21.98 | ₹19.70 | ₹20.90 | 203 |
| 2026-05-15 | ₹23.90 | ₹23.90 | ₹20.00 | ₹20.10 | 3,898 |
| 2026-05-14 | ₹21.99 | ₹21.99 | ₹20.15 | ₹20.39 | 1,320 |
| 2026-05-13 | ₹20.47 | ₹21.85 | ₹19.50 | ₹19.62 | 343 |
| 2026-05-12 | ₹22.79 | ₹23.15 | ₹20.26 | ₹20.57 | 3,507 |
| 2026-05-11 | ₹22.94 | ₹22.94 | ₹21.30 | ₹22.06 | 769 |
| 2026-05-08 | ₹23.37 | ₹23.37 | ₹22.17 | ₹23.06 | 1,510 |
| 2026-05-07 | ₹20.99 | ₹23.45 | ₹19.67 | ₹23.44 | 5,425 |
| 2026-05-06 | ₹21.49 | ₹21.50 | ₹20.00 | ₹20.18 | 3,497 |
| 2026-05-05 | ₹20.21 | ₹21.20 | ₹19.50 | ₹20.49 | 2,349 |
| 2026-05-04 | ₹21.49 | ₹21.49 | ₹20.00 | ₹21.20 | 685 |
| 2026-04-30 | ₹21.49 | ₹21.49 | ₹20.05 | ₹20.55 | 976 |
| 2026-04-29 | ₹21.60 | ₹21.60 | ₹19.95 | ₹20.49 | 1,523 |
| 2026-04-28 | ₹20.30 | ₹20.99 | ₹20.00 | ₹20.06 | 185 |
| 2026-04-27 | ₹19.16 | ₹21.89 | ₹19.16 | ₹20.24 | 444 |
| 2026-04-24 | ₹20.93 | ₹22.55 | ₹20.78 | ₹20.78 | 7,154 |
| 2026-04-23 | ₹21.95 | ₹21.95 | ₹19.71 | ₹19.87 | 11,765 |
| 2026-04-22 | ₹21.00 | ₹21.99 | ₹20.45 | ₹20.96 | 2,376 |
| 2026-04-21 | ₹23.50 | ₹23.50 | ₹21.10 | ₹21.10 | 295 |
| 2026-04-20 | ₹22.89 | ₹22.89 | ₹21.23 | ₹21.26 | 2,145 |
| 2026-04-17 | ₹22.19 | ₹22.19 | ₹21.00 | ₹21.50 | 1,139 |
| 2026-04-16 | ₹21.00 | ₹22.41 | ₹20.50 | ₹21.64 | 2,329 |
| 2026-04-15 | ₹20.00 | ₹21.80 | ₹19.75 | ₹21.32 | 3,001 |
| 2026-04-13 | ₹22.20 | ₹22.20 | ₹21.00 | ₹21.79 | 142 |
| 2026-04-10 | ₹22.94 | ₹22.94 | ₹21.01 | ₹22.39 | 1,207 |
| 2026-04-09 | ₹20.30 | ₹22.59 | ₹19.99 | ₹22.00 | 2,196 |
| 2026-04-08 | ₹21.20 | ₹23.49 | ₹20.11 | ₹21.61 | 10,865 |
| 2026-04-07 | ₹21.44 | ₹21.44 | ₹19.60 | ₹20.97 | 525 |
| 2026-04-06 | ₹19.65 | ₹19.65 | ₹18.25 | ₹19.65 | 289 |
| 2026-04-02 | ₹19.98 | ₹19.98 | ₹18.76 | ₹19.65 | 381 |
| 2026-04-01 | ₹21.89 | ₹21.89 | ₹19.00 | ₹19.02 | 792 |
| 2026-03-30 | ₹18.26 | ₹21.35 | ₹18.00 | ₹19.77 | 2,529 |
| 2026-03-27 | ₹21.39 | ₹21.39 | ₹18.25 | ₹20.48 | 1,619 |
| 2026-03-25 | ₹18.71 | ₹21.31 | ₹18.50 | ₹19.34 | 469 |
| 2026-03-24 | ₹21.30 | ₹21.30 | ₹18.42 | ₹18.55 | 2,618 |
| 2026-03-23 | ₹21.36 | ₹21.36 | ₹18.43 | ₹19.16 | 4,779 |
| 2026-03-20 | ₹22.24 | ₹22.24 | ₹18.25 | ₹21.37 | 1,936 |
| 2026-03-19 | ₹22.25 | ₹22.25 | ₹18.26 | ₹18.79 | 2,222 |
| 2026-03-18 | ₹22.29 | ₹22.29 | ₹19.01 | ₹20.46 | 2,273 |
| 2026-03-17 | ₹22.57 | ₹22.57 | ₹19.49 | ₹19.81 | 1,574 |
| 2026-03-16 | ₹22.15 | ₹22.15 | ₹19.00 | ₹19.74 | 1,929 |
| 2026-03-13 | ₹20.00 | ₹22.27 | ₹20.00 | ₹21.61 | 12,882 |
| 2026-03-12 | ₹20.90 | ₹22.15 | ₹20.00 | ₹20.00 | 52 |
| 2026-03-11 | ₹20.86 | ₹22.45 | ₹19.95 | ₹22.27 | 2,209 |
| 2026-03-10 | ₹19.85 | ₹20.96 | ₹19.80 | ₹20.86 | 36 |
| 2026-03-09 | ₹21.00 | ₹21.00 | ₹18.50 | ₹20.99 | 761 |
| 2026-03-06 | ₹22.39 | ₹22.39 | ₹21.00 | ₹21.00 | 227 |
| 2026-03-05 | ₹22.49 | ₹22.49 | ₹20.85 | ₹21.89 | 1,015 |
| 2026-03-04 | ₹20.00 | ₹20.00 | ₹18.20 | ₹18.79 | 276 |
| 2026-03-02 | ₹19.00 | ₹20.78 | ₹19.00 | ₹20.06 | 592 |
| 2026-02-27 | ₹21.34 | ₹21.34 | ₹19.15 | ₹21.21 | 212 |
| 2026-02-26 | ₹21.30 | ₹21.30 | ₹19.75 | ₹20.27 | 629 |
| 2026-02-25 | ₹21.75 | ₹21.75 | ₹19.50 | ₹21.39 | 1,289 |
| 2026-02-24 | ₹21.44 | ₹21.44 | ₹20.05 | ₹20.86 | 738 |
| 2026-02-23 | ₹20.71 | ₹20.71 | ₹19.26 | ₹19.54 | 764 |
| 2026-02-20 | ₹21.39 | ₹21.39 | ₹19.60 | ₹19.86 | 299 |
| 2026-02-19 | ₹21.49 | ₹21.49 | ₹19.50 | ₹19.71 | 3,642 |
| 2026-02-18 | ₹21.19 | ₹21.19 | ₹18.60 | ₹19.75 | 1,235 |
| 2026-02-17 | ₹21.50 | ₹21.50 | ₹19.83 | ₹20.06 | 505 |
| 2026-02-16 | ₹21.99 | ₹21.99 | ₹19.56 | ₹21.70 | 903 |
| 2026-02-13 | ₹22.03 | ₹22.03 | ₹20.50 | ₹20.66 | 380 |
| 2026-02-12 | ₹22.64 | ₹22.64 | ₹20.60 | ₹22.09 | 586 |
| 2026-02-11 | ₹22.39 | ₹22.39 | ₹19.00 | ₹22.17 | 768 |
| 2026-02-10 | ₹22.49 | ₹22.49 | ₹20.80 | ₹21.50 | 3,098 |
| 2026-02-09 | ₹22.50 | ₹22.50 | ₹20.71 | ₹22.19 | 1,089 |
| 2026-02-06 | ₹22.00 | ₹22.00 | ₹20.63 | ₹21.87 | 1,958 |
| 2026-02-05 | ₹22.00 | ₹22.00 | ₹20.26 | ₹20.33 | 349 |
| 2026-02-04 | ₹20.30 | ₹21.89 | ₹20.20 | ₹21.52 | 2,100 |
| 2026-02-03 | ₹21.00 | ₹21.74 | ₹19.40 | ₹19.81 | 598 |
| 2026-02-02 | ₹20.95 | ₹21.97 | ₹19.55 | ₹19.63 | 863 |
| 2026-02-01 | ₹22.84 | ₹22.85 | ₹19.40 | ₹20.09 | 844 |
| 2026-01-30 | ₹21.59 | ₹22.45 | ₹19.50 | ₹20.95 | 1,538 |
| 2026-01-29 | ₹21.89 | ₹21.90 | ₹20.15 | ₹21.54 | 1,680 |
| 2026-01-28 | ₹19.99 | ₹20.10 | ₹19.00 | ₹20.10 | 1,057 |
| 2026-01-27 | ₹22.94 | ₹22.94 | ₹18.00 | ₹19.21 | 2,419 |
| 2026-01-23 | ₹21.41 | ₹22.22 | ₹19.15 | ₹20.31 | 1,905 |
| 2026-01-22 | ₹22.00 | ₹22.47 | ₹20.01 | ₹21.41 | 3,033 |
| 2026-01-21 | ₹21.99 | ₹22.94 | ₹19.02 | ₹21.23 | 2,687 |
| 2026-01-20 | ₹23.49 | ₹23.49 | ₹21.00 | ₹21.44 | 2,749 |
| 2026-01-19 | ₹24.00 | ₹24.00 | ₹21.23 | ₹22.66 | 3,082 |
| 2026-01-16 | ₹24.23 | ₹24.35 | ₹22.00 | ₹24.35 | 1,093 |
| 2026-01-14 | ₹24.21 | ₹24.45 | ₹22.65 | ₹24.24 | 758 |
| 2026-01-13 | ₹25.00 | ₹25.00 | ₹22.10 | ₹23.98 | 2,668 |
| 2026-01-12 | ₹22.10 | ₹24.47 | ₹22.10 | ₹23.15 | 3,595 |
| 2026-01-09 | ₹24.39 | ₹24.39 | ₹22.51 | ₹23.10 | 339 |
| 2026-01-08 | ₹24.50 | ₹24.50 | ₹23.25 | ₹23.30 | 2,548 |
| 2026-01-07 | ₹23.36 | ₹24.83 | ₹23.36 | ₹24.36 | 1,249 |
| 2026-01-06 | ₹25.33 | ₹25.33 | ₹23.60 | ₹23.84 | 2,509 |
| 2026-01-05 | ₹25.39 | ₹25.39 | ₹22.77 | ₹24.83 | 3,255 |
| 2026-01-02 | ₹24.83 | ₹24.83 | ₹23.15 | ₹24.63 | 2,963 |
| 2026-01-01 | ₹26.39 | ₹26.39 | ₹23.40 | ₹24.83 | 4,607 |
Steel Strips Infrastructures Share Price Performance Analysis (Jan 2008 - May 2026)
STLSTRINF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.13%
₹24.83 → ₹20.08
Year to Date
Price Volatility
6.84%
Low Volatility
Year to Date
Average Daily Volume
1,945
Year to Date Average
BSE Exchange
Steel Strips Infrastructures Share Price History – Frequently Asked Questions
Common questions about STLSTRINF historical data and records. Examine STLSTRINF Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Steel Strips Infrastructures (STLSTRINF)?
The all-time high share price of Steel Strips Infrastructures was ₹62.5 recorded on January 12, 2022 on the BSE exchange.
What is the all-time low share price of Steel Strips Infrastructures (STLSTRINF)?
The all-time low share price of Steel Strips Infrastructures was ₹2.13 recorded on April 25, 2013 on the BSE exchange.
How can I download STLSTRINF historical share price data?
You can download Steel Strips Infrastructures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STLSTRINF shares?
The highest trading volume day for Steel Strips Infrastructures was 261,365 shares traded on December 12, 2022 on the BSE exchange, with share price at ₹32.3.